Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-04-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $4.03 | $4.99 | 2,400 | — | — |
| 2010-12-30 | $4.04 | $5.00 | 0 | — | — |
| 2010-12-29 | $4.04 | $5.00 | 6,200 | — | — |
| 2010-12-28 | $4.02 | $4.98 | 8,700 | — | — |
| 2010-12-27 | $4.12 | $5.10 | 7,000 | — | — |
| 2010-12-23 | $4.12 | $5.10 | 100 | — | — |
| 2010-12-22 | $4.12 | $5.10 | 22,200 | — | — |
| 2010-12-21 | $4.21 | $5.21 | 1,400 | — | — |
| 2010-12-20 | $4.20 | $5.20 | 900 | — | — |
| 2010-12-17 | $4.39 | $5.44 | 200 | — | — |
| 2010-12-16 | $4.64 | $5.75 | 4,200 | — | — |
| 2010-12-15 | $4.13 | $5.12 | 800 | — | — |
| 2010-12-14 | $4.30 | $5.33 | 2,200 | — | — |
| 2010-12-13 | $4.61 | $5.71 | 12,700 | — | — |
| 2010-12-10 | $4.07 | $5.04 | 2,800 | — | — |
| 2010-12-09 | $4.10 | $5.08 | 10,300 | — | — |
| 2010-12-08 | $4.10 | $5.08 | 500 | — | — |
| 2010-12-07 | $4.30 | $5.33 | 1,600 | — | — |
| 2010-12-06 | $3.95 | $4.89 | 1,800 | — | — |
| 2010-12-03 | $4.30 | $5.33 | 200 | — | — |
| 2010-12-02 | $4.00 | $4.95 | 100 | — | — |
| 2010-12-01 | $3.97 | $4.92 | 1,300 | — | — |
| 2010-11-30 | $4.21 | $5.21 | 2,400 | — | — |
| 2010-11-29 | $4.12 | $5.10 | 200 | — | — |
| 2010-11-26 | $4.13 | $5.12 | 0 | — | — |
| 2010-11-24 | $4.13 | $5.12 | 2,100 | — | — |
| 2010-11-23 | $4.16 | $5.15 | 200 | — | — |
| 2010-11-22 | $4.10 | $5.08 | 2,500 | — | — |
| 2010-11-19 | $4.03 | $4.99 | 1,200 | — | — |
| 2010-11-18 | $4.50 | $5.57 | 0 | — | — |
| 2010-11-17 | $4.50 | $5.57 | 0 | — | — |
| 2010-11-16 | $4.50 | $5.57 | 2,900 | — | — |
| 2010-11-15 | $4.55 | $5.64 | 400 | — | — |
| 2010-11-12 | $4.57 | $5.66 | 0 | — | — |
| 2010-11-11 | $4.57 | $5.66 | 400 | — | — |
| 2010-11-10 | $4.58 | $5.67 | 2,400 | — | — |
| 2010-11-09 | $4.27 | $5.29 | 1,800 | — | — |
| 2010-11-08 | $4.04 | $5.00 | 600 | — | — |
| 2010-11-05 | $4.86 | $6.02 | 2,500 | — | — |
| 2010-11-04 | $4.00 | $4.95 | 6,100 | — | — |
| 2010-11-03 | $3.95 | $4.89 | 0 | — | — |
| 2010-11-02 | $3.95 | $4.89 | 0 | — | — |
| 2010-11-01 | $3.95 | $4.89 | 1,000 | — | — |
| 2010-10-29 | $3.78 | $4.68 | 1,300 | — | — |
| 2010-10-28 | $3.78 | $4.68 | 400 | — | — |
| 2010-10-27 | $3.96 | $4.90 | 5,400 | — | — |
| 2010-10-26 | $3.82 | $4.73 | 7,200 | — | — |
| 2010-10-25 | $4.00 | $4.95 | 300 | — | — |
| 2010-10-22 | $4.02 | $4.98 | 1,700 | — | — |
| 2010-10-21 | $4.20 | $5.20 | 1,600 | — | — |
| 2010-10-20 | $4.15 | $5.14 | 0 | — | — |
| 2010-10-19 | $4.15 | $5.14 | 1,700 | — | — |
| 2010-10-18 | $4.20 | $5.20 | 0 | — | — |
| 2010-10-15 | $4.20 | $5.20 | 3,000 | — | — |
| 2010-10-14 | $4.20 | $5.20 | 500 | — | — |
| 2010-10-13 | $4.22 | $5.23 | 200 | — | — |
| 2010-10-12 | $4.20 | $5.20 | 1,500 | — | — |
| 2010-10-11 | $4.25 | $5.26 | 0 | — | — |
| 2010-10-08 | $4.25 | $5.26 | 1,100 | — | — |
| 2010-10-07 | $4.30 | $5.33 | 0 | — | — |
| 2010-10-06 | $4.30 | $5.33 | 1,500 | — | — |
| 2010-10-05 | $4.40 | $5.45 | 700 | — | — |
| 2010-10-04 | $4.40 | $5.45 | 0 | — | — |
| 2010-10-01 | $4.40 | $5.45 | 8,300 | — | — |
| 2010-09-30 | $4.50 | $5.57 | 0 | — | — |
| 2010-09-29 | $4.50 | $5.57 | 5,300 | — | — |
| 2010-09-28 | $4.80 | $5.94 | 2,500 | — | — |
| 2010-09-27 | $4.91 | $6.08 | 400 | — | — |
| 2010-09-24 | $4.95 | $6.13 | 0 | — | — |
| 2010-09-23 | $4.95 | $6.13 | 2,900 | — | — |
| 2010-09-22 | $5.00 | $6.19 | 0 | — | — |
| 2010-09-21 | $5.00 | $6.19 | 1,200 | — | — |
| 2010-09-20 | $5.05 | $6.25 | 400 | — | — |
| 2010-09-17 | $5.09 | $6.30 | 900 | — | — |
| 2010-09-16 | $5.11 | $6.33 | 200 | — | — |
| 2010-09-15 | $5.06 | $6.27 | 200 | — | — |
| 2010-09-14 | $5.00 | $6.19 | 2,900 | — | — |
| 2010-09-13 | $5.37 | $6.65 | 9,400 | — | — |
| 2010-09-10 | $6.04 | $7.48 | 100 | — | — |
| 2010-09-09 | $5.76 | $7.13 | 3,300 | — | — |
| 2010-09-08 | $5.93 | $7.34 | 0 | — | — |
| 2010-09-07 | $5.93 | $7.34 | 0 | — | — |
| 2010-09-03 | $5.93 | $7.34 | 0 | — | — |
| 2010-09-02 | $5.93 | $7.34 | 500 | — | — |
| 2010-09-01 | $5.54 | $6.86 | 600 | — | — |
| 2010-08-31 | $5.55 | $6.87 | 4,600 | — | — |
| 2010-08-30 | $5.78 | $7.16 | 5,600 | — | — |
| 2010-08-27 | $5.78 | $7.16 | 1,100 | — | — |
| 2010-08-26 | $5.70 | $7.06 | 3,500 | — | — |
| 2010-08-25 | $5.74 | $7.11 | 3,900 | — | — |
| 2010-08-24 | $5.45 | $6.75 | 3,000 | — | — |
| 2010-08-23 | $5.50 | $6.81 | 1,700 | — | — |
| 2010-08-20 | $5.50 | $6.81 | 1,900 | — | — |
| 2010-08-19 | $5.50 | $6.81 | 1,000 | — | — |
| 2010-08-18 | $5.50 | $6.81 | 0 | — | — |
| 2010-08-17 | $5.50 | $6.81 | 6,300 | — | — |
| 2010-08-16 | $4.71 | $5.83 | 3,000 | — | — |
| 2010-08-13 | $4.81 | $5.96 | 300 | — | — |
| 2010-08-12 | $4.90 | $6.07 | 3,300 | — | — |
| 2010-08-11 | $5.01 | $6.21 | 800 | — | — |
| 2010-08-10 | $5.03 | $6.23 | 300 | — | — |
| 2010-08-09 | $5.00 | $6.19 | 1,600 | — | — |
| 2010-08-06 | $5.25 | $6.50 | 400 | — | — |
| 2010-08-05 | $5.25 | $6.50 | 2,200 | — | — |
| 2010-08-04 | $5.44 | $6.74 | 1,000 | — | — |
| 2010-08-03 | $5.69 | $7.05 | 1,200 | — | — |
| 2010-08-02 | $5.83 | $7.22 | 100 | — | — |
| 2010-07-30 | $5.95 | $7.37 | 3,700 | — | — |
| 2010-07-29 | $5.79 | $7.17 | 2,600 | — | — |
| 2010-07-28 | $6.16 | $7.63 | 5,800 | — | — |
| 2010-07-27 | $6.53 | $8.09 | 1,600 | — | — |
| 2010-07-26 | $6.40 | $7.93 | 13,000 | — | — |
| 2010-07-23 | $6.10 | $7.56 | 0 | — | — |
| 2010-07-22 | $6.10 | $7.56 | 500 | — | — |
| 2010-07-21 | $6.00 | $7.43 | 4,400 | — | — |
| 2010-07-20 | $5.81 | $7.20 | 2,100 | — | — |
| 2010-07-19 | $6.19 | $7.67 | 600 | — | — |
| 2010-07-16 | $6.15 | $7.62 | 1,300 | — | — |
| 2010-07-15 | $5.84 | $7.23 | 0 | — | — |
| 2010-07-14 | $5.84 | $7.23 | 3,300 | — | — |
| 2010-07-13 | $6.28 | $7.78 | 5,500 | — | — |
| 2010-07-12 | $6.63 | $8.21 | 2,900 | — | — |
| 2010-07-09 | $6.65 | $8.24 | 0 | — | — |
| 2010-07-08 | $6.65 | $8.24 | 4,700 | — | — |
| 2010-07-07 | $6.77 | $8.38 | 2,300 | — | — |
| 2010-07-06 | $7.00 | $8.67 | 1,400 | — | — |
| 2010-07-02 | $7.00 | $8.67 | 0 | — | — |
| 2010-07-01 | $7.00 | $8.67 | 0 | — | — |
| 2010-06-30 | $7.00 | $8.67 | 400 | — | — |
| 2010-06-29 | $7.10 | $8.79 | 400 | — | — |
| 2010-06-28 | $7.16 | $8.87 | 5,600 | — | — |
| 2010-06-25 | $6.61 | $8.19 | 2,700 | — | — |
| 2010-06-24 | $6.93 | $8.58 | 0 | — | — |
| 2010-06-23 | $6.93 | $8.58 | 600 | — | — |
| 2010-06-22 | $7.00 | $8.67 | 5,700 | — | — |
| 2010-06-21 | $7.06 | $8.74 | 2,800 | — | — |
| 2010-06-18 | $7.00 | $8.67 | 400 | — | — |
| 2010-06-17 | $7.05 | $8.73 | 8,400 | — | — |
| 2010-06-16 | $6.75 | $8.36 | 900 | — | — |
| 2010-06-15 | $6.86 | $8.50 | 8,100 | — | — |
| 2010-06-14 | $6.68 | $8.27 | 1,300 | — | — |
| 2010-06-11 | $6.75 | $8.36 | 2,100 | — | — |
| 2010-06-10 | $6.90 | $8.55 | 3,100 | — | — |
| 2010-06-09 | $6.86 | $8.50 | 800 | — | — |
| 2010-06-08 | $6.86 | $8.50 | 1,700 | — | — |
| 2010-06-07 | $7.60 | $9.41 | 4,300 | — | — |
| 2010-06-04 | $7.80 | $9.66 | 4,500 | — | — |
| 2010-06-03 | $7.00 | $8.67 | 100 | — | — |
| 2010-06-02 | $6.95 | $8.61 | 1,400 | — | — |
| 2010-06-01 | $6.95 | $8.61 | 3,600 | — | — |
| 2010-05-28 | $7.20 | $8.92 | 200 | — | — |
| 2010-05-27 | $7.22 | $8.94 | 2,900 | — | — |
| 2010-05-26 | $7.25 | $8.98 | 2,700 | — | — |
| 2010-05-25 | $7.23 | $8.95 | 6,200 | — | — |
| 2010-05-24 | $8.18 | $10.13 | 1,200 | — | — |
| 2010-05-21 | $8.37 | $10.37 | 2,800 | — | — |
| 2010-05-20 | $8.43 | $10.44 | 3,100 | — | — |
| 2010-05-19 | $8.38 | $10.38 | 4,100 | — | — |
| 2010-05-18 | $8.37 | $10.37 | 2,000 | — | — |
| 2010-05-17 | $8.47 | $10.49 | 800 | — | — |
| 2010-05-14 | $8.14 | $10.08 | 4,200 | — | — |
| 2010-05-13 | $8.07 | $9.99 | 600 | — | — |
| 2010-05-12 | $8.00 | $9.91 | 300 | — | — |
| 2010-05-11 | $7.93 | $9.82 | 1,000 | — | — |
| 2010-05-10 | $8.20 | $10.16 | 7,500 | — | — |
| 2010-05-07 | $8.62 | $10.68 | 6,700 | — | — |
| 2010-05-06 | $8.66 | $10.73 | 48,800 | — | — |
| 2010-05-05 | $7.73 | $9.57 | 8,600 | — | — |
| 2010-05-04 | $7.77 | $9.62 | 11,900 | — | — |
| 2010-05-03 | $7.80 | $9.66 | 10,100 | — | — |
| 2010-04-30 | $7.38 | $9.14 | 6,900 | — | — |
| 2010-04-29 | $7.73 | $9.57 | 10,200 | — | — |
| 2010-04-28 | $7.90 | $9.78 | 13,500 | — | — |
| 2010-04-27 | $7.65 | $9.47 | 11,300 | — | — |
| 2010-04-26 | $8.20 | $10.16 | 19,200 | — | — |
| 2010-04-23 | $7.00 | $8.67 | 1,400 | — | — |
| 2010-04-22 | $7.20 | $8.92 | 4,000 | — | — |
| 2010-04-21 | $7.11 | $8.81 | 19,100 | — | — |
| 2010-04-20 | $6.53 | $8.09 | 4,300 | — | — |
| 2010-04-19 | $6.81 | $8.43 | 2,400 | — | — |
| 2010-04-16 | $7.19 | $8.91 | 5,200 | — | — |
| 2010-04-15 | $7.66 | $9.49 | 12,400 | — | — |
| 2010-04-14 | $7.70 | $9.54 | 32,100 | — | — |
| 2010-04-13 | $7.27 | $9.00 | 9,800 | — | — |
| 2010-04-12 | $7.62 | $9.44 | 31,400 | — | — |
| 2010-04-09 | $7.30 | $9.04 | 4,500 | — | — |
| 2010-04-08 | $7.50 | $9.29 | 28,400 | — | — |
| 2010-04-07 | $7.87 | $9.75 | 26,500 | — | — |
| 2010-04-06 | $7.71 | $9.55 | 87,300 | — | — |
| 2010-04-05 | $7.00 | $8.67 | 38,300 | — | — |
| 2010-04-01 | $5.90 | $7.31 | 3,600 | — | — |
| 2010-03-31 | $5.84 | $7.23 | 22,400 | — | — |
| 2010-03-30 | $5.40 | $6.69 | 24,100 | — | — |
| 2010-03-29 | $4.50 | $5.57 | 40,200 | — | — |
| 2010-03-26 | $4.25 | $5.26 | 1,300 | — | — |
| 2010-03-25 | $4.36 | $5.40 | 3,100 | — | — |
| 2010-03-24 | $4.42 | $5.47 | 1,600 | — | — |
| 2010-03-23 | $4.22 | $5.23 | 0 | — | — |
| 2010-03-22 | $4.22 | $5.23 | 1,600 | — | — |
| 2010-03-19 | $4.17 | $5.16 | 7,100 | — | — |
| 2010-03-18 | $4.32 | $5.35 | 5,500 | — | — |
| 2010-03-17 | $4.40 | $5.45 | 4,400 | — | — |
| 2010-03-16 | $4.36 | $5.40 | 500 | — | — |
| 2010-03-15 | $4.11 | $5.09 | 900 | — | — |
| 2010-03-12 | $4.18 | $5.18 | 1,000 | — | — |
| 2010-03-11 | $4.02 | $4.98 | 200 | — | — |
| 2010-03-10 | $4.01 | $4.97 | 18,200 | — | — |
| 2010-03-09 | $4.00 | $4.95 | 0 | — | — |
| 2010-03-08 | $4.00 | $4.95 | 2,700 | — | — |
| 2010-03-05 | $3.90 | $4.83 | 3,100 | — | — |
| 2010-03-04 | $3.79 | $4.69 | 6,300 | — | — |
| 2010-03-03 | $3.75 | $4.64 | 1,500 | — | — |
| 2010-03-02 | $3.80 | $4.71 | 1,000 | — | — |
| 2010-03-01 | $3.62 | $4.48 | 21,900 | — | — |
| 2010-02-26 | $3.82 | $4.73 | 200 | — | — |
| 2010-02-25 | $3.92 | $4.86 | 0 | — | — |
| 2010-02-24 | $3.92 | $4.86 | 900 | — | — |
| 2010-02-23 | $3.91 | $4.84 | 2,500 | — | — |
| 2010-02-22 | $4.00 | $4.95 | 1,800 | — | — |
| 2010-02-19 | $4.01 | $4.97 | 1,800 | — | — |
| 2010-02-18 | $4.10 | $5.08 | 2,700 | — | — |
| 2010-02-17 | $4.24 | $5.25 | 3,500 | — | — |
| 2010-02-16 | $4.01 | $4.97 | 3,300 | — | — |
| 2010-02-12 | $3.96 | $4.90 | 12,600 | — | — |
| 2010-02-11 | $3.97 | $4.92 | 1,900 | — | — |
| 2010-02-10 | $3.86 | $4.78 | 29,200 | — | — |
| 2010-02-09 | $4.24 | $5.25 | 4,400 | — | — |
| 2010-02-08 | $4.44 | $5.50 | 0 | — | — |
| 2010-02-05 | $4.44 | $5.50 | 2,600 | — | — |
| 2010-02-04 | $4.58 | $5.67 | 0 | — | — |
| 2010-02-03 | $4.58 | $5.67 | 8,500 | — | — |
| 2010-02-02 | $4.45 | $5.51 | 1,200 | — | — |
| 2010-02-01 | $4.44 | $5.50 | 13,000 | — | — |
| 2010-01-29 | $3.74 | $4.63 | 500 | — | — |
| 2010-01-28 | $3.73 | $4.62 | 0 | — | — |
| 2010-01-27 | $3.73 | $4.62 | 8,500 | — | — |
| 2010-01-26 | $3.80 | $4.71 | 1,800 | — | — |
| 2010-01-25 | $3.98 | $4.93 | 1,200 | — | — |
| 2010-01-22 | $4.15 | $5.14 | 2,100 | — | — |
| 2010-01-21 | $4.25 | $5.26 | 400 | — | — |
| 2010-01-20 | $4.25 | $5.26 | 400 | — | — |
| 2010-01-19 | $4.40 | $5.45 | 1,800 | — | — |
| 2010-01-15 | $4.23 | $5.24 | 700 | — | — |
| 2010-01-14 | $4.39 | $5.44 | 0 | — | — |
| 2010-01-13 | $4.39 | $5.44 | 800 | — | — |
| 2010-01-12 | $4.28 | $5.30 | 3,700 | — | — |
| 2010-01-11 | $4.49 | $5.56 | 600 | — | — |
| 2010-01-08 | $4.31 | $5.34 | 100 | — | — |
| 2010-01-07 | $4.32 | $5.35 | 500 | — | — |
| 2010-01-06 | $4.39 | $5.44 | 900 | — | — |
| 2010-01-05 | $4.25 | $5.26 | 4,200 | — | — |
| 2010-01-04 | $4.50 | $5.57 | 1,700 | — | — |